SPDR S&P GLOBAL INFRASTRUCTURE $44.63

down -0.04


22/5/2013 12:22 PM  |  NYSEARCA : GII  |  Industries :
Type:

GII historical data

Date Open High Low Close Volume
8/6/2010 40.39 40.39 40.10 40.14 33
8/5/2010 40.26 40.39 40.26 40.39 8
8/4/2010 40.17 40.22 40.17 40.21 5
8/3/2010 39.94 40.56 39.94 40.35 69
8/2/2010 39.80 40.18 39.80 40.18 20
7/30/2010 38.85 39.41 38.85 39.34 23
7/29/2010 39.74 39.74 39.24 39.38 11
7/28/2010 39.58 39.72 39.29 39.29 41
7/27/2010 39.69 39.70 39.40 39.55 212
7/26/2010 39.15 39.33 38.99 39.30 98
7/23/2010 39.21 39.21 39.03 39.08 6
7/22/2010 38.86 39.04 38.79 39.04 15
7/21/2010 38.54 38.54 37.96 37.96 7
7/20/2010 38.42 38.65 38.42 38.63 9
7/19/2010 38.15 38.40 38.15 38.40 20
7/16/2010 38.10 38.10 37.97 37.97 8
7/15/2010 38.52 38.73 38.52 38.73 5
7/14/2010 38.54 38.78 38.34 38.70 231
7/13/2010 38.67 38.67 38.44 38.44 9
7/12/2010 38.24 38.25 38.22 38.25 6
7/9/2010 38.02 38.34 38.02 38.34 5
7/8/2010 38.35 38.35 37.93 38.26 588
7/7/2010 37.81 38.37 37.70 38.37 16
7/6/2010 37.36 37.43 36.85 36.89 296
7/2/2010 36.54 36.88 36.40 36.64 50
7/1/2010 36.45 36.46 36.22 36.46 27
6/30/2010 36.16 36.62 35.94 36.08 55
6/29/2010 36.64 36.64 36.23 36.29 24
6/28/2010 37.08 37.28 37.08 37.17 20
6/25/2010 37.29 37.53 37.25 37.25 26
6/24/2010 37.19 37.46 37.19 37.46 11
6/23/2010 37.76 37.76 37.27 37.61 52
6/22/2010 38.00 38.18 37.58 37.58 98
6/21/2010 39.32 39.32 37.99 38.09 20
6/18/2010 38.39 38.49 38.39 38.43 60
6/17/2010 39.11 39.11 39.00 39.00 4
6/16/2010 39.09 39.35 39.09 39.35 10
6/15/2010 38.29 39.34 38.29 39.31 67
6/14/2010 38.05 38.40 37.98 38.08 81
6/11/2010 37.69 37.84 37.51 37.84 91
6/10/2010 37.60 37.77 37.49 37.77 13
6/9/2010 37.07 37.07 37.03 37.03 14
6/8/2010 36.63 36.93 36.37 36.93 71
6/7/2010 36.96 36.96 36.36 36.36 80
6/4/2010 37.06 37.08 37.06 37.07 4
6/3/2010 37.80 37.94 37.48 37.84 45
6/2/2010 37.20 37.57 37.20 37.57 29
6/1/2010 36.80 37.40 36.75 36.75 48
5/28/2010 37.28 37.59 37.08 37.41 45
5/27/2010 37.14 37.43 37.14 37.36 6
5/26/2010 36.49 36.65 36.15 36.15 14
5/25/2010 35.63 36.66 35.60 36.65 68
5/24/2010 36.68 36.83 36.54 36.54 32
5/21/2010 36.48 37.11 36.15 36.92 101
5/20/2010 36.90 37.22 36.43 36.76 115
5/19/2010 37.70 37.93 37.57 37.93 31
5/18/2010 38.77 38.81 38.07 38.07 16
5/17/2010 38.41 38.47 37.70 38.46 32
5/14/2010 38.77 38.82 38.00 38.19 207
5/13/2010 39.13 39.40 39.02 39.02 22
5/12/2010 39.45 39.67 39.40 39.61 16
5/11/2010 39.11 39.54 38.97 39.37 68
5/10/2010 39.72 39.72 38.87 39.22 44
5/7/2010 37.34 38.50 36.09 37.53 128
5/6/2010 38.98 38.98 23.36 37.09 164
5/5/2010 39.06 39.66 39.02 39.18 75
5/4/2010 40.49 40.49 39.83 39.87 56
5/3/2010 40.40 40.95 40.40 40.89 45
4/30/2010 40.33 40.71 40.33 40.50 25
4/29/2010 40.37 40.68 40.37 40.59 103
4/28/2010 40.30 40.42 40.09 40.42 116
4/27/2010 40.68 41.20 40.30 40.30 64
4/26/2010 41.12 41.51 41.12 41.37 16
4/23/2010 41.31 41.52 41.23 41.52 43
4/22/2010 40.92 41.25 40.83 41.25 24
4/21/2010 41.58 41.59 41.24 41.58 48
4/20/2010 41.26 41.74 41.26 41.58 109
4/19/2010 41.34 41.44 41.01 41.19 14
4/16/2010 41.45 41.45 41.06 41.21 40
4/15/2010 41.89 42.06 41.78 42.03 37
4/14/2010 42.11 42.16 41.73 42.16 62
4/13/2010 42.14 42.14 41.69 41.97 21
4/12/2010 42.09 42.09 41.74 41.91 15
4/9/2010 41.37 41.89 41.37 41.89 27
4/8/2010 40.81 41.31 40.81 41.29 32
4/7/2010 41.27 41.33 41.10 41.23 35
4/6/2010 41.55 41.67 41.14 41.60 329
4/5/2010 41.23 41.63 40.31 41.32 121
4/1/2010 41.36 41.59 40.97 41.59 82
3/31/2010 40.82 41.16 40.80 40.90 42
3/30/2010 41.00 41.28 40.91 41.19 154
3/29/2010 40.89 40.89 40.62 40.83 161
3/26/2010 40.65 40.65 40.31 40.40 54
3/25/2010 40.75 40.75 40.33 40.33 52
3/24/2010 40.40 40.47 40.30 40.30 26
3/23/2010 40.70 41.09 40.70 40.99 47
3/22/2010 40.69 40.69 40.69 40.69 1
3/19/2010 40.96 41.02 40.86 40.86 10
3/18/2010 41.40 41.42 41.09 41.22 235
3/17/2010 41.78 41.78 41.50 41.58 201
Marketplace
Trading Center